|
 ALTADIS R - [Ticker: ALT.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ALT.MC desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 32,35 | 2.697.300 | 32,75 | 31,80 | 32,40 | 00:00:00 | | 2005-02-24 | 32,18 | 2.224.500 | 32,40 | 32,10 | 32,25 | 00:00:00 | | 2005-02-25 | 32,10 | 1.886.600 | 32,60 | 31,96 | 32,40 | 00:00:00 | | 2005-02-28 | 31,75 | 2.792.900 | 32,34 | 31,50 | 32,09 | 00:00:00 | | 2005-03-01 | 32,01 | 1.657.500 | 32,05 | 31,55 | 31,59 | 00:00:00 | | 2005-03-02 | 31,90 | 4.331.400 | 32,35 | 31,83 | 32,03 | 00:00:00 | | 2005-03-03 | 31,49 | 2.393.600 | 32,19 | 31,35 | 32,19 | 00:00:00 | | 2005-03-04 | 31,56 | 1.395.700 | 31,64 | 31,22 | 31,22 | 00:00:00 | | 2005-03-07 | 31,99 | 1.524.000 | 32,03 | 31,44 | 31,44 | 00:00:00 | | 2005-03-08 | 32,25 | 2.877.200 | 32,40 | 32,10 | 32,15 | 00:00:00 | | 2005-03-09 | 31,95 | 6.953.600 | 32,50 | 31,86 | 32,42 | 00:00:00 | | 2005-03-10 | 31,75 | 2.954.500 | 32,00 | 31,50 | 31,74 | 00:00:00 | | 2005-03-11 | 31,57 | 828.800 | 31,85 | 31,54 | 31,81 | 00:00:00 | | 2005-03-14 | 31,47 | 5.987.700 | 31,69 | 31,33 | 31,66 | 00:00:00 | | 2005-03-15 | 31,69 | 8.721.300 | 31,93 | 31,54 | 31,65 | 00:00:00 | | 2005-03-16 | 31,19 | 11.431.200 | 31,73 | 31,06 | 31,46 | 00:00:00 | | 2005-03-17 | 31,40 | 13.271.800 | 31,60 | 31,00 | 31,21 | 00:00:00 | | 2005-03-18 | 31,55 | 13.768.700 | 31,70 | 31,25 | 31,27 | 00:00:00 | | 2005-03-21 | 32,00 | 21.682.100 | 32,18 | 31,70 | 31,80 | 00:00:00 | | 2005-03-22 | 32,01 | 16.303.200 | 32,01 | 31,50 | 31,83 | 00:00:00 | | 2005-03-23 | 31,73 | 13.036.500 | 32,00 | 31,66 | 31,79 | 00:00:00 | | 2005-03-24 | 31,62 | 7.612.100 | 31,85 | 31,50 | 31,80 | 00:00:00 | | 2005-03-25 | 31,62 | 0 | 31,62 | 31,62 | 31,62 | 00:00:00 | | 2005-03-28 | 31,62 | 0 | 31,62 | 31,62 | 31,62 | 00:00:00 | | 2005-03-29 | 31,75 | 9.617.200 | 31,75 | 31,15 | 31,32 | 00:00:00 | | 2005-03-30 | 31,72 | 13.426.000 | 31,85 | 31,35 | 31,46 | 00:00:00 | | 2005-03-31 | 31,55 | 1.261.600 | 31,95 | 31,50 | 31,70 | 00:00:00 | | 2005-04-01 | 32,30 | 1.977.600 | 32,35 | 31,39 | 31,39 | 00:00:00 | | 2005-04-04 | 32,03 | 8.211.000 | 32,28 | 31,87 | 32,10 | 00:00:00 | | 2005-04-05 | 32,61 | 2.034.500 | 32,75 | 32,04 | 32,04 | 00:00:00 | | 2005-04-06 | 33,14 | 1.684.000 | 33,30 | 32,55 | 32,55 | 00:00:00 | | 2005-04-07 | 32,75 | 1.614.600 | 33,10 | 32,61 | 33,00 | 00:00:00 | | 2005-04-08 | 32,70 | 1.334.700 | 32,93 | 32,62 | 32,90 | 00:00:00 | | 2005-04-11 | 32,82 | 1.389.500 | 33,10 | 32,49 | 32,49 | 00:00:00 | | 2005-04-12 | 32,80 | 1.662.300 | 32,99 | 32,71 | 32,99 | 00:00:00 | | 2005-04-13 | 33,50 | 3.684.500 | 33,50 | 32,91 | 32,95 | 00:00:00 | | 2005-04-14 | 33,86 | 1.807.300 | 34,00 | 33,00 | 33,00 | 00:00:00 | | 2005-04-15 | 33,25 | 3.130.200 | 33,59 | 33,23 | 33,26 | 00:00:00 | | 2005-04-18 | 33,06 | 2.822.100 | 33,35 | 32,25 | 32,87 | 00:00:00 | | 2005-04-19 | 32,86 | 4.064.200 | 33,10 | 32,67 | 32,95 | 00:00:00 | | 2005-04-20 | 32,50 | 1.432.900 | 33,06 | 32,50 | 32,80 | 00:00:00 | | 2005-04-21 | 32,80 | 1.604.900 | 32,85 | 32,25 | 32,25 | 00:00:00 | | 2005-04-22 | 32,66 | 1.684.100 | 33,06 | 32,55 | 32,97 | 00:00:00 | | 2005-04-25 | 32,95 | 1.403.800 | 33,10 | 32,45 | 32,65 | 00:00:00 | | 2005-04-26 | 32,68 | 1.665.500 | 32,99 | 32,64 | 32,90 | 00:00:00 | | 2005-04-27 | 32,52 | 1.326.600 | 32,72 | 32,30 | 32,72 | 00:00:00 | | 2005-04-28 | 32,72 | 1.327.900 | 32,90 | 32,41 | 32,55 | 00:00:00 | | 2005-04-29 | 32,77 | 1.487.300 | 32,89 | 32,57 | 32,68 | 00:00:00 | | 2005-05-02 | 33,20 | 921.900 | 33,27 | 32,66 | 32,80 | 00:00:00 | | 2005-05-03 | 33,30 | 1.529.000 | 33,40 | 32,96 | 33,03 | 00:00:00 | | 2005-05-04 | 33,62 | 11.498.900 | 33,80 | 33,10 | 33,20 | 00:00:00 | | 2005-05-05 | 33,58 | 1.090.300 | 33,87 | 33,55 | 33,75 | 00:00:00 | | 2005-05-06 | 33,72 | 1.357.400 | 33,78 | 33,50 | 33,65 | 00:00:00 | | 2005-05-09 | 33,68 | 1.615.800 | 33,85 | 33,55 | 33,85 | 00:00:00 | | 2005-05-10 | 33,76 | 1.098.400 | 33,85 | 33,52 | 33,80 | 00:00:00 | | 2005-05-11 | 33,66 | 1.792.300 | 33,81 | 33,56 | 33,80 | 00:00:00 | | 2005-05-12 | 33,73 | 1.130.200 | 33,85 | 33,60 | 33,66 | 00:00:00 | | 2005-05-13 | 33,70 | 1.675.500 | 33,70 | 33,39 | 33,55 | 00:00:00 | | 2005-05-16 | 33,20 | 1.548.100 | 33,54 | 32,87 | 33,54 | 00:00:00 | | 2005-05-17 | 33,18 | 2.012.000 | 33,34 | 33,05 | 33,15 | 00:00:00 | | 2005-05-18 | 33,87 | 1.788.100 | 33,87 | 33,32 | 33,42 | 00:00:00 | | 2005-05-19 | 33,31 | 1.779.100 | 33,90 | 33,15 | 33,90 | 00:00:00 | | 2005-05-20 | 33,57 | 791.300 | 33,75 | 33,35 | 33,41 | 00:00:00 | | 2005-05-23 | 33,44 | 890.300 | 33,79 | 33,37 | 33,79 | 00:00:00 | | 2005-05-24 | 33,53 | 1.280.100 | 33,53 | 33,23 | 33,36 | 00:00:00 | | 2005-05-25 | 33,62 | 1.094.600 | 33,64 | 33,31 | 33,31 | 00:00:00 | | 2005-05-26 | 33,53 | 1.538.200 | 33,69 | 33,39 | 33,69 | 00:00:00 | | 2005-05-27 | 33,38 | 719.200 | 33,50 | 33,30 | 33,42 | 00:00:00 | | 2005-05-30 | 33,60 | 566.400 | 33,69 | 33,17 | 33,18 | 00:00:00 | | 2005-05-31 | 33,32 | 2.041.700 | 33,53 | 33,30 | 33,47 | 00:00:00 | | 2005-06-01 | 34,03 | 1.851.500 | 34,10 | 33,37 | 33,49 | 00:00:00 | | 2005-06-02 | 34,76 | 1.443.300 | 34,90 | 33,93 | 33,99 | 00:00:00 | | 2005-06-03 | 34,76 | 0 | 34,76 | 34,76 | 34,76 | 00:00:00 | | 2005-06-06 | 34,68 | 1.396.800 | 34,87 | 34,61 | 34,75 | 00:00:00 | | 2005-06-07 | 35,39 | 14.889.300 | 35,46 | 34,69 | 34,70 | 00:00:00 | | 2005-06-08 | 35,90 | 2.409.300 | 35,90 | 35,15 | 35,18 | 00:00:00 | | 2005-06-09 | 35,83 | 2.056.000 | 36,26 | 35,60 | 35,60 | 00:00:00 | | 2005-06-10 | 35,69 | 4.851.300 | 36,07 | 35,60 | 36,07 | 00:00:00 | | 2005-06-13 | 35,61 | 4.625.200 | 35,65 | 35,21 | 35,57 | 00:00:00 | | 2005-06-14 | 36,00 | 2.740.900 | 36,03 | 35,40 | 35,40 | 00:00:00 | | 2005-06-15 | 35,69 | 23.736.500 | 36,24 | 35,57 | 36,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
